Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230203C00021000 | 2023-01-26 12:26PM EST | 21.00 | 12.30 | 15.05 | 15.55 | 0.00 | - | 4 | 4 | 156.25% |
| U230203C00022000 | 2023-01-26 12:27PM EST | 22.00 | 11.32 | 14.10 | 14.55 | 0.00 | - | 1 | 1 | 167.19% |
| U230203C00024000 | 2023-01-20 10:50AM EST | 24.00 | 6.03 | 12.10 | 12.55 | 0.00 | - | 1 | 1 | 140.63% |
| U230203C00025000 | 2023-01-24 11:43AM EST | 25.00 | 9.85 | 11.10 | 11.55 | 0.00 | - | 1 | 3 | 128.13% |
| U230203C00026000 | 2023-01-26 10:43AM EST | 26.00 | 7.35 | 10.00 | 10.55 | 0.00 | - | 3 | 180 | 170.90% |
| U230203C00026500 | 2023-01-20 10:37AM EST | 26.50 | 4.10 | 9.60 | 10.10 | 0.00 | - | 2 | 2 | 120.70% |
| U230203C00027000 | 2023-01-20 10:27AM EST | 27.00 | 3.50 | 9.10 | 9.60 | 0.00 | - | 1 | 577 | 114.45% |
| U230203C00027500 | 2023-01-25 11:41AM EST | 27.50 | 5.65 | 8.45 | 9.10 | 0.00 | - | 1 | 8 | 154.69% |
| U230203C00028000 | 2023-01-26 3:53PM EST | 28.00 | 6.10 | 8.15 | 8.60 | 0.00 | - | 1 | 227 | 109.38% |
| U230203C00028500 | 2023-01-23 2:13PM EST | 28.50 | 6.29 | 7.60 | 8.10 | 0.00 | - | 2 | 9 | 96.48% |
| U230203C00029000 | 2023-01-27 9:47AM EST | 29.00 | 6.00 | 7.20 | 7.65 | +1.31 | +27.93% | 2 | 2,670 | 106.64% |
| U230203C00029500 | 2023-01-20 2:44PM EST | 29.50 | 2.91 | 6.70 | 7.20 | 0.00 | - | 4 | 118 | 104.30% |
| U230203C00030000 | 2023-01-27 2:53PM EST | 30.00 | 6.65 | 6.25 | 6.75 | +2.79 | +72.28% | 68 | 368 | 104.49% |
| U230203C00030500 | 2023-01-27 12:02PM EST | 30.50 | 5.00 | 5.80 | 6.25 | +1.59 | +46.63% | 5 | 59 | 100.59% |
| U230203C00031000 | 2023-01-27 1:32PM EST | 31.00 | 5.22 | 5.45 | 5.80 | +2.17 | +71.15% | 9 | 201 | 103.91% |
| U230203C00031500 | 2023-01-26 10:54AM EST | 31.50 | 2.68 | 4.95 | 5.20 | 0.00 | - | 2 | 109 | 91.60% |
| U230203C00032000 | 2023-01-27 3:58PM EST | 32.00 | 4.65 | 4.60 | 4.80 | +2.08 | +80.93% | 39 | 563 | 95.41% |
| U230203C00032500 | 2023-01-27 3:49PM EST | 32.50 | 4.30 | 4.20 | 4.50 | +2.00 | +86.96% | 56 | 176 | 98.93% |
| U230203C00033000 | 2023-01-27 3:42PM EST | 33.00 | 4.15 | 3.80 | 4.00 | +1.91 | +85.27% | 74 | 176 | 93.95% |
| U230203C00033500 | 2023-01-27 3:10PM EST | 33.50 | 3.87 | 3.50 | 3.65 | +1.71 | +79.17% | 43 | 108 | 96.39% |
| U230203C00034000 | 2023-01-27 3:34PM EST | 34.00 | 3.59 | 3.15 | 3.30 | +1.71 | +90.96% | 221 | 4,445 | 95.90% |
| U230203C00034500 | 2023-01-27 3:54PM EST | 34.50 | 2.79 | 2.81 | 2.97 | +1.27 | +83.55% | 94 | 130 | 95.21% |
| U230203C00035000 | 2023-01-27 3:53PM EST | 35.00 | 2.57 | 2.47 | 2.68 | +1.18 | +84.89% | 387 | 1,086 | 94.53% |
| U230203C00035500 | 2023-01-27 3:45PM EST | 35.50 | 2.39 | 2.27 | 2.37 | +1.33 | +125.47% | 267 | 78 | 95.80% |
| U230203C00036000 | 2023-01-27 3:58PM EST | 36.00 | 2.04 | 2.03 | 2.10 | +0.96 | +88.89% | 1,622 | 643 | 96.00% |
| U230203C00036500 | 2023-01-27 3:59PM EST | 36.50 | 1.83 | 1.79 | 1.87 | +1.08 | +144.00% | 199 | 131 | 96.19% |
| U230203C00037000 | 2023-01-27 3:58PM EST | 37.00 | 1.61 | 1.58 | 1.65 | +0.91 | +130.00% | 370 | 348 | 96.39% |
| U230203C00037500 | 2023-01-27 3:45PM EST | 37.50 | 1.44 | 1.37 | 1.47 | +0.84 | +140.00% | 69 | 100 | 96.48% |
| U230203C00038000 | 2023-01-27 3:57PM EST | 38.00 | 1.21 | 1.22 | 1.27 | +0.69 | +132.69% | 358 | 501 | 96.78% |
| U230203C00039000 | 2023-01-27 3:58PM EST | 39.00 | 0.94 | 0.89 | 0.98 | +0.59 | +168.57% | 259 | 66 | 96.48% |
| U230203C00040000 | 2023-01-27 3:58PM EST | 40.00 | 0.73 | 0.67 | 0.75 | +0.48 | +192.00% | 209 | 316 | 97.66% |
| U230203C00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.52 | 0.50 | 0.58 | +0.15 | +40.54% | 49 | 22 | 99.02% |
| U230203C00042000 | 2023-01-27 3:58PM EST | 42.00 | 0.40 | 0.37 | 0.42 | +0.29 | +263.64% | 241 | 87 | 99.22% |
| U230203C00045000 | 2023-01-27 3:44PM EST | 45.00 | 0.19 | 0.14 | 0.20 | +0.14 | +280.00% | 2,554 | 143 | 103.52% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230203P00016000 | 2023-01-03 11:40AM EST | 16.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | - | 1 | 288.28% |
| U230203P00017000 | 2023-01-24 9:40AM EST | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 28 | 243.75% |
| U230203P00018000 | 2023-01-20 3:15PM EST | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 101 | 194 | 226.56% |
| U230203P00019000 | 2023-01-20 10:42AM EST | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 18 | 206.25% |
| U230203P00020000 | 2023-01-26 10:44AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 111 | 181.25% |
| U230203P00021000 | 2023-01-27 1:39PM EST | 21.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 50 | 171.88% |
| U230203P00022000 | 2023-01-23 12:58PM EST | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 210 | 154.69% |
| U230203P00023000 | 2023-01-25 10:38AM EST | 23.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 73 | 150.00% |
| U230203P00024000 | 2023-01-26 3:23PM EST | 24.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 124 | 137.50% |
| U230203P00025000 | 2023-01-27 11:57AM EST | 25.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 1 | 375 | 125.00% |
| U230203P00026000 | 2023-01-27 12:35PM EST | 26.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 2 | 353 | 114.06% |
| U230203P00026500 | 2023-01-27 10:19AM EST | 26.50 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 42 | 20 | 118.75% |
| U230203P00027000 | 2023-01-27 12:56PM EST | 27.00 | 0.06 | 0.03 | 0.10 | -0.09 | -60.00% | 2 | 1,405 | 116.41% |
| U230203P00027500 | 2023-01-27 3:44PM EST | 27.50 | 0.05 | 0.04 | 0.12 | -0.17 | -77.27% | 111 | 83 | 114.06% |
| U230203P00028000 | 2023-01-27 1:31PM EST | 28.00 | 0.09 | 0.06 | 0.07 | -0.09 | -50.00% | 18 | 3,148 | 103.91% |
| U230203P00028500 | 2023-01-27 2:49PM EST | 28.50 | 0.09 | 0.02 | 0.16 | -0.21 | -70.00% | 16 | 43 | 104.30% |
| U230203P00029000 | 2023-01-27 3:28PM EST | 29.00 | 0.09 | 0.08 | 0.16 | -0.28 | -75.68% | 42 | 250 | 103.91% |
| U230203P00029500 | 2023-01-27 3:42PM EST | 29.50 | 0.11 | 0.12 | 0.14 | -0.24 | -68.57% | 17 | 142 | 99.22% |
| U230203P00030000 | 2023-01-27 3:58PM EST | 30.00 | 0.17 | 0.15 | 0.18 | -0.28 | -62.22% | 249 | 250 | 98.24% |
| U230203P00030500 | 2023-01-27 3:51PM EST | 30.50 | 0.21 | 0.21 | 0.24 | -0.33 | -61.11% | 80 | 90 | 99.41% |
| U230203P00031000 | 2023-01-27 3:55PM EST | 31.00 | 0.27 | 0.25 | 0.30 | -0.45 | -62.50% | 125 | 711 | 97.85% |
| U230203P00031500 | 2023-01-27 3:49PM EST | 31.50 | 0.36 | 0.32 | 0.34 | -0.75 | -67.57% | 32 | 52 | 96.00% |
| U230203P00032000 | 2023-01-27 3:57PM EST | 32.00 | 0.43 | 0.40 | 0.46 | -0.74 | -63.25% | 40 | 125 | 97.07% |
| U230203P00032500 | 2023-01-27 3:43PM EST | 32.50 | 0.51 | 0.50 | 0.56 | -0.77 | -60.16% | 112 | 65 | 96.68% |
| U230203P00033000 | 2023-01-27 3:51PM EST | 33.00 | 0.61 | 0.62 | 0.70 | -0.77 | -55.80% | 67 | 283 | 97.36% |
| U230203P00033500 | 2023-01-27 3:59PM EST | 33.50 | 0.77 | 0.75 | 0.83 | -1.13 | -59.47% | 27 | 170 | 96.68% |
| U230203P00034000 | 2023-01-27 3:59PM EST | 34.00 | 0.91 | 0.91 | 0.96 | -1.30 | -58.82% | 87 | 59 | 95.90% |
| U230203P00034500 | 2023-01-27 3:53PM EST | 34.50 | 1.15 | 1.07 | 1.17 | -1.32 | -53.44% | 115 | 54 | 96.29% |
| U230203P00035000 | 2023-01-27 3:59PM EST | 35.00 | 1.31 | 1.29 | 1.35 | -1.44 | -52.36% | 112 | 337 | 96.29% |
| U230203P00035500 | 2023-01-27 3:59PM EST | 35.50 | 1.52 | 1.50 | 1.55 | -1.48 | -49.33% | 29 | 10 | 95.61% |
| U230203P00036000 | 2023-01-27 3:58PM EST | 36.00 | 1.77 | 1.75 | 1.80 | -1.88 | -51.51% | 116 | 22 | 96.09% |
| U230203P00036500 | 2023-01-27 3:47PM EST | 36.50 | 2.00 | 2.00 | 2.06 | -1.65 | -45.21% | 219 | 21 | 95.70% |
| U230203P00039000 | 2023-01-27 3:31PM EST | 39.00 | 3.20 | 3.55 | 3.70 | -1.95 | -37.86% | 27 | 4 | 95.41% |
| U230203P00040000 | 2023-01-27 2:18PM EST | 40.00 | 4.40 | 4.35 | 4.50 | -1.60 | -26.67% | 2 | 4 | 97.85% |
| U230203P00042000 | 2023-01-24 10:05AM EST | 42.00 | 8.05 | 5.90 | 6.25 | 0.00 | - | 4 | 4 | 96.68% |
© 2023 Yahoo. All rights reserved.
